United Bancshares, Inc. - UBOH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 18, 2026	39.27	39.27	39.27	39.27	39.27	1
February 17, 2026	39.25	39.25	39.25	39.25	39.25	0
February 13, 2026	39.25	39.25	39.25	39.25	39.25	0
February 12, 2026	39.25	39.25	39.25	39.25	39.25	102
February 11, 2026	39.3	39.3	39.3	39.3	39.3	140
February 10, 2026	39.78	39.77	39.77	39.78	39.77	225
February 09, 2026	39.79	39.79	39.79	39.79	39.79	0
February 06, 2026	39.79	39.79	39.79	39.79	39.79	300
February 05, 2026	40	40	40	40	40	12
February 04, 2026	39.77	40	40	40	39.77	518
February 03, 2026	40	40	40	40	40	12
February 02, 2026	40	40	40	40	40	0
January 30, 2026	40	40	40	40	40	12
January 29, 2026	40	40	40	40	40	900
January 28, 2026	41	40.99	40.99	41	40.51	1,026
January 27, 2026	41.52	41.27	41.27	41.52	41.27	400
January 26, 2026	42.16	42.16	42.16	42.16	42.16	411
January 23, 2026	42.16	42.16	42.16	42.17	42.16	500
January 22, 2026	42	42	42	42	42	800
January 21, 2026	42.17	42	42	42.17	42	800
January 20, 2026	42.17	42	42	42.35	42	2,200
January 16, 2026	42.55	42.17	42.17	43.05	42.17	727
January 15, 2026	42.5	42.5	42.5	42.5	42.5	24
January 14, 2026	42.5	42.5	42.5	42.5	42.5	100
January 13, 2026	42	42	42	42	42	24
January 12, 2026	43	42	42	43.6	42	1,420
January 09, 2026	44.74	44.02	44.02	44.74	44.01	3,100
January 08, 2026	44.51	44.51	44.51	44.51	44.51	6,001
January 07, 2026	43.1	43.1	43.1	43.1	43.1	6,001
January 06, 2026	43.1	43.1	43.1	43.1	43.1	0
January 05, 2026	44	43.1	43.1	44	41.86	11,136
January 02, 2026	43.02	43.02	43.02	43.02	43.02	2,824
December 31, 2025	43.02	43.02	43.02	43.02	43.02	2,824
December 30, 2025	43.02	43.02	43.02	43.02	43.02	2,824
December 29, 2025	43.02	43.02	43.02	43.02	43.02	2,824
December 26, 2025	44.75	44.75	44.75	44.75	44.75	2,824
December 24, 2025	45	45	45	45	44.99	3,012
December 23, 2025	43.5	44.97	44.97	44.97	43.02	2,000
December 22, 2025	42.33	43.51	43.51	45	41.77	2,800
December 19, 2025	38.5	40.4	40.4	41	38.24	14,700
December 18, 2025	37.5	38.5	38.5	38.5	37.5	2,032
December 17, 2025	37.45	37.21	37.21	38.49	37.21	1,023
December 16, 2025	37.5	37.5	37.5	37.5	37.5	441
December 15, 2025	38.8	38.31	38.31	38.8	37.1	3,123
December 12, 2025	33.95	38.12	38.12	38.12	33.95	27,600
December 11, 2025	33.95	34.2	34.2	34.2	33.95	9,766
December 10, 2025	33.93	33.89	33.89	34	33.89	601
December 09, 2025	33.9	33.9	33.9	33.9	33.9	600
December 08, 2025	34	34	34	34	34	200
December 05, 2025	33.26	33.26	33.26	33.26	33.26	800
December 04, 2025	33.6	33.5	33.26	33.6	33.5	2,166
December 03, 2025	34.42	34.42	34.42	34.42	34.42	200
December 02, 2025	33.61	34.42	34.42	34.42	33.61	800
December 01, 2025	34.44	34.44	34.44	34.44	34.44	395
November 28, 2025	33.56	33.56	33.56	33.56	33.56	0
November 26, 2025	33.56	33.56	33.33	33.56	33.56	99
November 25, 2025	33.56	33.56	33.33	33.56	33.56	0
November 24, 2025	33.56	33.56	33.56	33.56	33.56	99
November 21, 2025	33.56	33.56	33.56	33.56	33.56	800
November 20, 2025	33.57	33.57	33.57	33.57	33.57	309

United Bancshares, Inc. (UBOH) OTC